(Login BolsaPT & Canal Forex) |
|
 Southern Company - [Ticker: SO] |     | | Última Trade | 46,120 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,030 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 52,140 x 100 - 52,150 x 1.500 | EPS | 0,00 | | Abertura | 46,090 | PER | 0,00% | | Máximo | 46,290 | Pagamento Dividendo | | | Mínimo | 45,820 | Data Ex-Dividendo | | | Fecho Anterior | 46,090 | Yield | | | Volume | 5.182.586 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SO de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 38,25 | 38,60 | 37,99 | 38,11 | 4.009.200 | | 2007-12-18 | 00:00:00 | 38,42 | 38,88 | 38,10 | 38,79 | 4.897.400 | | 2007-12-19 | 00:00:00 | 38,87 | 38,98 | 38,35 | 38,41 | 4.111.600 | | 2007-12-20 | 00:00:00 | 38,61 | 38,73 | 38,32 | 38,59 | 4.120.500 | | 2007-12-21 | 00:00:00 | 38,73 | 39,25 | 38,54 | 39,20 | 6.573.500 | | 2007-12-24 | 00:00:00 | 39,04 | 39,26 | 39,04 | 39,14 | 779.800 | | 2007-12-26 | 00:00:00 | 38,90 | 39,15 | 38,85 | 39,10 | 1.291.100 | | 2007-12-27 | 00:00:00 | 39,09 | 39,18 | 38,85 | 38,88 | 1.693.900 | | 2007-12-28 | 00:00:00 | 39,00 | 39,17 | 38,81 | 39,15 | 2.823.300 | | 2007-12-31 | 00:00:00 | 39,10 | 39,12 | 38,75 | 38,75 | 1.927.400 | | 2008-01-02 | 00:00:00 | 38,75 | 38,75 | 38,03 | 38,12 | 3.867.000 | | 2008-01-03 | 00:00:00 | 38,22 | 38,50 | 38,07 | 38,11 | 2.403.100 | | 2008-01-04 | 00:00:00 | 38,01 | 38,99 | 38,00 | 38,71 | 6.667.200 | | 2008-01-07 | 00:00:00 | 38,87 | 39,50 | 38,78 | 39,49 | 5.278.800 | | 2008-01-08 | 00:00:00 | 39,48 | 40,19 | 39,35 | 39,70 | 5.210.300 | | 2008-01-09 | 00:00:00 | 39,56 | 40,52 | 39,46 | 40,50 | 7.358.600 | | 2008-01-10 | 00:00:00 | 40,20 | 40,60 | 39,86 | 40,21 | 6.657.900 | | 2008-01-11 | 00:00:00 | 39,92 | 40,28 | 39,63 | 39,76 | 3.356.000 | | 2008-01-14 | 00:00:00 | 40,15 | 40,15 | 39,47 | 39,61 | 4.195.000 | | 2008-01-15 | 00:00:00 | 39,21 | 39,93 | 39,21 | 39,31 | 4.319.200 | | 2008-01-16 | 00:00:00 | 39,13 | 39,90 | 39,11 | 39,19 | 8.016.400 | | 2008-01-17 | 00:00:00 | 39,25 | 39,46 | 38,20 | 38,34 | 6.458.900 | | 2008-01-18 | 00:00:00 | 38,55 | 39,00 | 37,26 | 37,74 | 8.636.300 | | 2008-01-22 | 00:00:00 | 36,55 | 37,49 | 36,30 | 37,00 | 11.274.000 | | 2008-01-23 | 00:00:00 | 36,11 | 37,77 | 36,11 | 37,53 | 10.998.500 | | 2008-01-24 | 00:00:00 | 37,72 | 37,72 | 36,42 | 36,55 | 6.522.200 | | 2008-01-25 | 00:00:00 | 36,62 | 36,96 | 36,01 | 36,09 | 5.191.400 | | 2008-01-28 | 00:00:00 | 36,07 | 36,54 | 36,01 | 36,13 | 4.999.900 | | 2008-01-29 | 00:00:00 | 37,02 | 37,02 | 36,02 | 36,54 | 5.726.700 | | 2008-01-30 | 00:00:00 | 37,03 | 37,03 | 36,31 | 36,39 | 4.610.500 | | 2008-01-31 | 00:00:00 | 36,01 | 36,63 | 35,69 | 36,37 | 6.738.900 | | 2008-02-01 | 00:00:00 | 36,42 | 37,31 | 36,10 | 37,30 | 6.030.800 | | 2008-02-04 | 00:00:00 | 38,03 | 38,03 | 37,20 | 37,59 | 3.380.600 | | 2008-02-05 | 00:00:00 | 37,01 | 37,33 | 36,50 | 36,56 | 4.909.700 | | 2008-02-06 | 00:00:00 | 36,74 | 36,95 | 36,17 | 36,26 | 4.115.200 | | 2008-02-07 | 00:00:00 | 36,13 | 36,29 | 35,72 | 35,92 | 4.697.000 | | 2008-02-08 | 00:00:00 | 35,80 | 36,04 | 35,60 | 35,75 | 3.420.000 | | 2008-02-11 | 00:00:00 | 35,83 | 35,89 | 35,50 | 35,68 | 3.182.000 | | 2008-02-12 | 00:00:00 | 35,83 | 36,30 | 35,58 | 36,21 | 4.411.100 | | 2008-02-13 | 00:00:00 | 36,41 | 36,62 | 35,82 | 36,14 | 7.090.900 | | 2008-02-14 | 00:00:00 | 36,12 | 36,43 | 35,65 | 35,81 | 3.310.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
